US Exchanges Most Active Stocks Friday, October 25
Post# of 39337
Posted On: 10/25/2013 1:01:49 PM
US Exchanges Most Active Stocks Friday, October 25, 2013 1:01:26 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
PCCC Pc Connection +4.46 19.87 +2.33 +13.28% 20.00 17.63 12:45
ELY Callaway Golf Company +4.43 8.42 +1.16 +15.98% 8.57 7.82 12:45
TREX Trex Company +4.42 65.20 +11.33 +21.03% 65.88 55.26 12:45
CECO Career Education Corp. +4.36 5.76 +1.96 +51.58% 6.50 5.66 12:46
GB Greatbatch +4.25 39.95 +2.80 +7.54% 40.91 38.99 12:45
CTCT Constant Contact +4.11 27.21 +4.19 +18.20% 29.71 26.12 12:45
LSCC Lattice Semiconductor Corp. +4.02 4.79 +0.59 +14.05% 4.84 4.49 12:46
MPWR Monolithic Power Systems +3.97 32.01 +4.42 +16.02% 32.90 31.00 12:46
PFS Provident Financial Services +3.94 18.88 +1.09 +6.13% 19.05 18.26 12:45
AVY Avery Dennison Corp. +3.88 47.26 +3.21 +7.29% 49.97 46.49 12:45
DECK Deckers Outdoor Corp. +3.85 69.18 +11.08 +19.07% 69.90 66.30 12:46
QLGC Qlogic Corp. +3.85 11.88 +1.10 +10.20% 12.09 11.27 12:46
CHH Choice Hotels International +3.83 48.89 +4.63 +10.46% 49.37 44.20 12:45
SPNC The Spectranetics Corp. +3.82 20.09 +1.49 +8.01% 20.25 19.00 12:45
FLS Flowserve Corp. +3.70 67.54 +4.05 +6.38% 69.00 65.82 12:46
EHTH Ehealth +3.62 43.70 +4.93 +12.72% 45.47 39.41 12:46
TTGT Techtarget +3.59 5.02 +0.08 +1.62% 5.16 4.98 12:14
MSFT Microsoft Corp. +3.54 35.58 +1.86 +5.52% 36.29 35.47 12:46
ISBC Investors Bancorp +3.46 23.80 +0.84 +3.66% 23.97 23.05 12:46
NECB Northeast Community Bancorp +3.41 7.18 +0.37 +5.43% 7.20 6.76 12:18
MKTO Marketo Inc. +3.36 37.61 +3.08 +8.92% 39.49 36.31 12:46
VVI Viad Corp. +3.36 26.85 +1.27 +4.96% 27.14 26.54 12:43
LOGM Logmein +3.26 33.04 +2.42 +7.90% 34.53 32.25 12:45
MXWL Maxwell Technologies +3.23 8.33 +0.93 +12.57% 8.34 7.49 12:46
ZNGA Zynga Inc. +3.23 3.94 +0.40 +11.30% 4.05 3.86 12:46
MXIM Maxim Integrated Products +3.18 30.67 +1.62 +5.58% 31.40 30.54 12:46
BHE Benchmark Electronics +3.14 23.28 +1.11 +5.01% 23.28 22.28 12:46
AMZN Amazon.Com +3.12 361.20 +28.99 +8.73% 368.40 352.62 12:46
LPNT Lifepoint Hospitals +3.10 49.57 +1.59 +3.31% 50.53 47.95 12:46
SCSC Scansource +3.08 38.04 +1.87 +5.17% 38.10 36.09 12:44
IEC Iec Electronics +2.97 4.64 +0.41 +9.69% 4.64 4.30 12:45
ROIAK Radio One +2.96 3.15 +0.20 +6.78% 3.31 2.90 12:30
LPS Lender Processing Services Inc +2.93 34.13 +0.45 +1.34% 34.14 33.72 12:46
DST Dst Systems +2.85 84.43 +3.12 +3.84% 84.45 81.63 12:46
CA CA Inc. +2.85 31.45 +1.06 +3.49% 32.95 31.41 12:46
COLM Columbia Sportswear Company +2.83 68.29 +3.18 +4.88% 68.29 66.04 12:43
AON Aon Plc +2.79 78.53 +2.95 +3.90% 78.75 74.60 12:46
BLDR Builders Firstsource +2.78 7.18 +0.65 +9.95% 7.45 6.90 12:45
CYN City National Corp. +2.78 72.44 +2.99 +4.31% 73.98 71.47 12:46
NOV National-Oilwell +2.77 82.21 +3.08 +3.89% 82.64 81.13 12:46
ROMA Roma Financial Corp. +2.75 20.05 +0.60 +3.08% 20.09 19.20 12:39
SSD Simpson Manufacturing Company +2.74 35.82 +1.87 +5.51% 37.03 34.36 12:45
WSFS Wsfs Financial Corp. +2.72 69.83 +4.11 +6.25% 75.84 66.33 12:41
MCRS Micros Systems +2.68 54.10 +2.30 +4.44% 55.53 52.45 12:46
HITT Hittite Microwave Corp. +2.66 64.75 +5.22 +8.77% 65.50 60.50 12:46
BG Bunge Limited +2.66 82.23 +2.12 +2.65% 82.64 79.90 12:46
OABC Omniamerican Bancorp +2.65 22.94 +1.01 +4.61% 23.21 22.10 12:42
SLP Simulations Plus +2.64 4.91 +0.12 +2.51% 4.91 4.80 12:44
AB Alliance Capital Management L.P. +2.62 21.86 +0.71 +3.36% 22.05 21.24 12:45
INAP Internap Network Services Corp. +2.59 7.23 +0.49 +7.27% 7.26 6.51 12:44
BCOV Brightcove Inc. +2.56 14.75 +1.17 +8.62% 15.26 14.07 12:46
MORN Morningstar +2.56 81.23 +2.85 +3.64% 81.60 78.29 12:45
GNC Gnc Holdings Inc. +2.52 58.60 +2.03 +3.59% 58.91 57.38 12:46
ITI Iteris +2.49 2.09 +0.10 +5.03% 2.09 2.00 12:45
AFOP Alliance Fiber Optic Products +2.48 20.11 +2.64 +15.11% 21.59 19.36 12:46
WY Weyerhaeuser Company +2.45 31.35 +1.05 +3.47% 32.00 30.92 12:46
DTE Dte Energy Company +2.41 69.14 +1.54 +2.28% 69.29 66.59 12:46
NVGN Novogen Limited +2.40 6.42 +1.74 +37.18% 6.45 4.75 12:46
SIMO Silicon Motion Technology Corp. +2.38 12.52 +0.78 +6.64% 13.00 12.07 12:46
BREW Craft Brewers Alliance Inc +2.35 17.41 +1.02 +6.22% 17.75 16.31 12:45
PACR Pacer International +2.35 7.33 +0.35 +5.01% 7.59 7.00 12:46
SONA Southern National Bancorp Of Virginia +2.30 9.78 +0.23 +2.41% 9.78 9.57 12:28
BCO Brink's Company +2.26 31.80 +1.18 +3.85% 31.90 30.60 12:43
CLF Cliffs Natural Resources Inc. +2.26 24.93 +1.35 +5.73% 25.05 23.81 12:46
WDC Western Digital Corp. +2.24 73.23 +2.69 +3.81% 74.33 71.49 12:46
VVTV Valuevision Media +2.23 5.35 +0.31 +6.15% 5.66 5.05 12:39
WETF Wisdomtree Invstmnts +2.22 14.20 +0.96 +7.25% 15.25 14.00 12:45
STO Statoil Asa +2.18 24.08 +0.44 +1.86% 24.20 24.00 12:43
BMTC Bryn Mawr Bank Corp. +2.16 28.60 +0.78 +2.80% 28.75 27.76 12:46
HW Headwaters Inc. +2.16 9.38 +0.32 +3.53% 9.41 9.10 12:44
FNF Fidelity National Financial +2.13 27.68 +0.60 +2.22% 27.96 27.11 12:46
TEVA Teva Pharmaceutical Industries Limited +2.13 41.42 +1.10 +2.73% 41.74 40.27 12:46
MLNK Moduslink Global Solutions Inc +2.13 4.18 +0.28 +7.18% 4.24 3.92 12:45
IOC Interoil Corp +2.12 68.43 +3.20 +4.91% 69.00 64.96 12:45
THI Tim Hortons Inc. +2.12 60.72 +1.04 +1.74% 60.97 59.52 12:44
COG Cabot Oil & Gas Corp. +2.11 36.40 +1.56 +4.48% 36.99 35.50 12:46
MCK Mckesson Corp. +2.10 155.79 +5.79 +3.86% 156.00 151.05 12:46
BMS Bemis Company +2.10 40.11 +0.66 +1.67% 40.19 39.33 12:46
EFX Equifax +2.09 65.46 +1.73 +2.71% 65.67 64.17 12:46
LFVN Lifevantage Corp +2.08 2.57 +0.08 +3.21% 2.62 2.49 12:45
THRX Theravance +2.07 38.29 +2.14 +5.92% 38.59 36.05 12:46
SPSC Sps Commerce +2.07 78.57 +4.57 +6.18% 79.98 77.34 12:45
SHW Sherwin-Williams Company +2.06 192.95 +5.95 +3.18% 193.02 190.00 12:45
PULB Pulaski Financial +2.03 10.80 +0.24 +2.27% 10.81 10.62 12:29
CCK Crown Cork & Seal Company +2.01 41.45 +0.70 +1.72% 41.45 40.69 12:46
NNN National Retail Properties +1.99 35.21 +1.21 +3.56% 35.23 34.05 12:46
JAXB Jacksonville Bancorp +1.98 10.55 +0.30 +2.93% 10.55 10.35 12:30
SRC Spirit Realty Capital Inc. +1.98 10.24 +0.21 +2.09% 10.27 9.98 12:46
UCP Ucp Inc. +1.98 15.22 +0.36 +2.42% 15.28 14.92 12:23
AMOT Allied Motion Technologies +1.97 9.06 +0.36 +4.14% 9.54 8.77 12:23
ESV Ensco Plc +1.95 56.58 +1.19 +2.15% 56.92 55.51 12:45
GNRC Generac Holdings Inc. +1.94 50.69 +3.25 +6.85% 50.75 47.50 12:46
OCN Ocwen Financial Corp. +1.94 59.78 +1.78 +3.07% 59.86 58.11 12:45
HLX Helix Energy Solutions Group +1.93 23.81 +0.80 +3.48% 23.82 23.01 12:46
AUDC Audiocodes Ltd +1.93 7.28 +0.40 +5.81% 7.32 6.86 12:45
MNRK Monarch Financial Holdings +1.93 11.94 +0.24 +2.05% 11.94 11.50 12:15
NVE Nv Energy Inc +1.91 23.74 +0.04 +0.17% 23.76 23.68 12:46
CIB Bancolombia S.A. +1.91 57.08 +0.66 +1.17% 57.38 56.39 12:36
MGLN Magellan Health Services +1.91 59.89 +1.48 +2.53% 61.76 59.50 12:43
O Realty Income Corp. +1.91 42.63 +1.09 +2.62% 42.63 41.51 12:46
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
PCCC Pc Connection +4.46 19.87 +2.33 +13.28% 20.00 17.63 12:45
ELY Callaway Golf Company +4.43 8.42 +1.16 +15.98% 8.57 7.82 12:45
TREX Trex Company +4.42 65.20 +11.33 +21.03% 65.88 55.26 12:45
CECO Career Education Corp. +4.36 5.76 +1.96 +51.58% 6.50 5.66 12:46
GB Greatbatch +4.25 39.95 +2.80 +7.54% 40.91 38.99 12:45
CTCT Constant Contact +4.11 27.21 +4.19 +18.20% 29.71 26.12 12:45
LSCC Lattice Semiconductor Corp. +4.02 4.79 +0.59 +14.05% 4.84 4.49 12:46
MPWR Monolithic Power Systems +3.97 32.01 +4.42 +16.02% 32.90 31.00 12:46
PFS Provident Financial Services +3.94 18.88 +1.09 +6.13% 19.05 18.26 12:45
AVY Avery Dennison Corp. +3.88 47.26 +3.21 +7.29% 49.97 46.49 12:45
DECK Deckers Outdoor Corp. +3.85 69.18 +11.08 +19.07% 69.90 66.30 12:46
QLGC Qlogic Corp. +3.85 11.88 +1.10 +10.20% 12.09 11.27 12:46
CHH Choice Hotels International +3.83 48.89 +4.63 +10.46% 49.37 44.20 12:45
SPNC The Spectranetics Corp. +3.82 20.09 +1.49 +8.01% 20.25 19.00 12:45
FLS Flowserve Corp. +3.70 67.54 +4.05 +6.38% 69.00 65.82 12:46
EHTH Ehealth +3.62 43.70 +4.93 +12.72% 45.47 39.41 12:46
TTGT Techtarget +3.59 5.02 +0.08 +1.62% 5.16 4.98 12:14
MSFT Microsoft Corp. +3.54 35.58 +1.86 +5.52% 36.29 35.47 12:46
ISBC Investors Bancorp +3.46 23.80 +0.84 +3.66% 23.97 23.05 12:46
NECB Northeast Community Bancorp +3.41 7.18 +0.37 +5.43% 7.20 6.76 12:18
MKTO Marketo Inc. +3.36 37.61 +3.08 +8.92% 39.49 36.31 12:46
VVI Viad Corp. +3.36 26.85 +1.27 +4.96% 27.14 26.54 12:43
LOGM Logmein +3.26 33.04 +2.42 +7.90% 34.53 32.25 12:45
MXWL Maxwell Technologies +3.23 8.33 +0.93 +12.57% 8.34 7.49 12:46
ZNGA Zynga Inc. +3.23 3.94 +0.40 +11.30% 4.05 3.86 12:46
MXIM Maxim Integrated Products +3.18 30.67 +1.62 +5.58% 31.40 30.54 12:46
BHE Benchmark Electronics +3.14 23.28 +1.11 +5.01% 23.28 22.28 12:46
AMZN Amazon.Com +3.12 361.20 +28.99 +8.73% 368.40 352.62 12:46
LPNT Lifepoint Hospitals +3.10 49.57 +1.59 +3.31% 50.53 47.95 12:46
SCSC Scansource +3.08 38.04 +1.87 +5.17% 38.10 36.09 12:44
IEC Iec Electronics +2.97 4.64 +0.41 +9.69% 4.64 4.30 12:45
ROIAK Radio One +2.96 3.15 +0.20 +6.78% 3.31 2.90 12:30
LPS Lender Processing Services Inc +2.93 34.13 +0.45 +1.34% 34.14 33.72 12:46
DST Dst Systems +2.85 84.43 +3.12 +3.84% 84.45 81.63 12:46
CA CA Inc. +2.85 31.45 +1.06 +3.49% 32.95 31.41 12:46
COLM Columbia Sportswear Company +2.83 68.29 +3.18 +4.88% 68.29 66.04 12:43
AON Aon Plc +2.79 78.53 +2.95 +3.90% 78.75 74.60 12:46
BLDR Builders Firstsource +2.78 7.18 +0.65 +9.95% 7.45 6.90 12:45
CYN City National Corp. +2.78 72.44 +2.99 +4.31% 73.98 71.47 12:46
NOV National-Oilwell +2.77 82.21 +3.08 +3.89% 82.64 81.13 12:46
ROMA Roma Financial Corp. +2.75 20.05 +0.60 +3.08% 20.09 19.20 12:39
SSD Simpson Manufacturing Company +2.74 35.82 +1.87 +5.51% 37.03 34.36 12:45
WSFS Wsfs Financial Corp. +2.72 69.83 +4.11 +6.25% 75.84 66.33 12:41
MCRS Micros Systems +2.68 54.10 +2.30 +4.44% 55.53 52.45 12:46
HITT Hittite Microwave Corp. +2.66 64.75 +5.22 +8.77% 65.50 60.50 12:46
BG Bunge Limited +2.66 82.23 +2.12 +2.65% 82.64 79.90 12:46
OABC Omniamerican Bancorp +2.65 22.94 +1.01 +4.61% 23.21 22.10 12:42
SLP Simulations Plus +2.64 4.91 +0.12 +2.51% 4.91 4.80 12:44
AB Alliance Capital Management L.P. +2.62 21.86 +0.71 +3.36% 22.05 21.24 12:45
INAP Internap Network Services Corp. +2.59 7.23 +0.49 +7.27% 7.26 6.51 12:44
BCOV Brightcove Inc. +2.56 14.75 +1.17 +8.62% 15.26 14.07 12:46
MORN Morningstar +2.56 81.23 +2.85 +3.64% 81.60 78.29 12:45
GNC Gnc Holdings Inc. +2.52 58.60 +2.03 +3.59% 58.91 57.38 12:46
ITI Iteris +2.49 2.09 +0.10 +5.03% 2.09 2.00 12:45
AFOP Alliance Fiber Optic Products +2.48 20.11 +2.64 +15.11% 21.59 19.36 12:46
WY Weyerhaeuser Company +2.45 31.35 +1.05 +3.47% 32.00 30.92 12:46
DTE Dte Energy Company +2.41 69.14 +1.54 +2.28% 69.29 66.59 12:46
NVGN Novogen Limited +2.40 6.42 +1.74 +37.18% 6.45 4.75 12:46
SIMO Silicon Motion Technology Corp. +2.38 12.52 +0.78 +6.64% 13.00 12.07 12:46
BREW Craft Brewers Alliance Inc +2.35 17.41 +1.02 +6.22% 17.75 16.31 12:45
PACR Pacer International +2.35 7.33 +0.35 +5.01% 7.59 7.00 12:46
SONA Southern National Bancorp Of Virginia +2.30 9.78 +0.23 +2.41% 9.78 9.57 12:28
BCO Brink's Company +2.26 31.80 +1.18 +3.85% 31.90 30.60 12:43
CLF Cliffs Natural Resources Inc. +2.26 24.93 +1.35 +5.73% 25.05 23.81 12:46
WDC Western Digital Corp. +2.24 73.23 +2.69 +3.81% 74.33 71.49 12:46
VVTV Valuevision Media +2.23 5.35 +0.31 +6.15% 5.66 5.05 12:39
WETF Wisdomtree Invstmnts +2.22 14.20 +0.96 +7.25% 15.25 14.00 12:45
STO Statoil Asa +2.18 24.08 +0.44 +1.86% 24.20 24.00 12:43
BMTC Bryn Mawr Bank Corp. +2.16 28.60 +0.78 +2.80% 28.75 27.76 12:46
HW Headwaters Inc. +2.16 9.38 +0.32 +3.53% 9.41 9.10 12:44
FNF Fidelity National Financial +2.13 27.68 +0.60 +2.22% 27.96 27.11 12:46
TEVA Teva Pharmaceutical Industries Limited +2.13 41.42 +1.10 +2.73% 41.74 40.27 12:46
MLNK Moduslink Global Solutions Inc +2.13 4.18 +0.28 +7.18% 4.24 3.92 12:45
IOC Interoil Corp +2.12 68.43 +3.20 +4.91% 69.00 64.96 12:45
THI Tim Hortons Inc. +2.12 60.72 +1.04 +1.74% 60.97 59.52 12:44
COG Cabot Oil & Gas Corp. +2.11 36.40 +1.56 +4.48% 36.99 35.50 12:46
MCK Mckesson Corp. +2.10 155.79 +5.79 +3.86% 156.00 151.05 12:46
BMS Bemis Company +2.10 40.11 +0.66 +1.67% 40.19 39.33 12:46
EFX Equifax +2.09 65.46 +1.73 +2.71% 65.67 64.17 12:46
LFVN Lifevantage Corp +2.08 2.57 +0.08 +3.21% 2.62 2.49 12:45
THRX Theravance +2.07 38.29 +2.14 +5.92% 38.59 36.05 12:46
SPSC Sps Commerce +2.07 78.57 +4.57 +6.18% 79.98 77.34 12:45
SHW Sherwin-Williams Company +2.06 192.95 +5.95 +3.18% 193.02 190.00 12:45
PULB Pulaski Financial +2.03 10.80 +0.24 +2.27% 10.81 10.62 12:29
CCK Crown Cork & Seal Company +2.01 41.45 +0.70 +1.72% 41.45 40.69 12:46
NNN National Retail Properties +1.99 35.21 +1.21 +3.56% 35.23 34.05 12:46
JAXB Jacksonville Bancorp +1.98 10.55 +0.30 +2.93% 10.55 10.35 12:30
SRC Spirit Realty Capital Inc. +1.98 10.24 +0.21 +2.09% 10.27 9.98 12:46
UCP Ucp Inc. +1.98 15.22 +0.36 +2.42% 15.28 14.92 12:23
AMOT Allied Motion Technologies +1.97 9.06 +0.36 +4.14% 9.54 8.77 12:23
ESV Ensco Plc +1.95 56.58 +1.19 +2.15% 56.92 55.51 12:45
GNRC Generac Holdings Inc. +1.94 50.69 +3.25 +6.85% 50.75 47.50 12:46
OCN Ocwen Financial Corp. +1.94 59.78 +1.78 +3.07% 59.86 58.11 12:45
HLX Helix Energy Solutions Group +1.93 23.81 +0.80 +3.48% 23.82 23.01 12:46
AUDC Audiocodes Ltd +1.93 7.28 +0.40 +5.81% 7.32 6.86 12:45
MNRK Monarch Financial Holdings +1.93 11.94 +0.24 +2.05% 11.94 11.50 12:15
NVE Nv Energy Inc +1.91 23.74 +0.04 +0.17% 23.76 23.68 12:46
CIB Bancolombia S.A. +1.91 57.08 +0.66 +1.17% 57.38 56.39 12:36
MGLN Magellan Health Services +1.91 59.89 +1.48 +2.53% 61.76 59.50 12:43
O Realty Income Corp. +1.91 42.63 +1.09 +2.62% 42.63 41.51 12:46
(0)
(0)